Tour v330
SLV
iShares Silver Trust
$53.38 +2.34%
(7/14 10:10) ◀
|
Tuesday, July 14, 2026 (10:15am)
January 2026
|
▶ (7/14 10:20)
◀ 7/14 10:15 ▶

Option Volume

Detail
ℹ
Current (07/14 10:15am) 49,637
Calls: 29,261 (59%)
Puts: 20,376 (41%)
Prior (07/13) 46,924
Calls: 24,772 (53%)
Puts: 22,152 (47%)
Current vs Prior +5.78%
Calls: +18.12% (Calls)
Puts: -8.02% (Puts)
Prior 7-Day Total 1,967,099
Calls: 1,192,622 (61%)
Puts: 774,477 (39%)
Prior 7-Day Average 281,014
Calls: 170,374 (61%)
Puts: 110,639 (39%)
Current vs Prior 7-Day Avg -82.34%
Calls: -82.83%
Puts: -81.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:15am) $8.99M
Calls: $4.55M (51%)
Puts: $4.44M (49%)
Prior (07/13) $6.52M
Calls: $3.68M (56%)
Puts: $2.85M (44%)
Current vs Prior +37.83%
Calls: +23.75%
Puts: +56.02%
Prior 7-Day Total $346.26M
Calls: $146.84M (42%)
Puts: $199.42M (58%)
Prior 7-Day Average $49.47M
Calls: $20.98M (42%)
Puts: $28.49M (58%)
Current vs Prior 7-Day Avg -81.83%
Calls: -78.31%
Puts: -84.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:15am) 0.70
Prior (07/13) 0.89
Current vs Prior -22.13%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +4.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 10:15am) 2,094,099
Calls: 1,444,469 (69%)
Puts: 649,630 (31%)
Prior (07/13) 2,062,939
Calls: 1,419,241 (69%)
Puts: 643,698 (31%)
Current vs Prior +1.51%
Prior 7-Day Total 13,252,691
Calls: 8,990,323 (68%)
Puts: 4,262,368 (32%)
Prior 7-Day Average 1,893,241
Calls: 1,284,331 (68%)
Puts: 608,909 (32%)
Current vs Prior 7-Day Avg +10.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 2.83% | 4.07%4.07% | 6.31%2.83% | 11.90%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -23.14% | -13.44%-13.44% | -6.96%-23.14% | -3.48%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -8.80% | -5.94%+15.26% | +1.60%-42.70% | -7.85%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -23.14% | -13.44%-13.44% | -6.96%-23.14% | -3.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.21% | 4.13%
Calls: 5.95% | 4.27%
Puts: 4.48% | 4.00%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -58.68% | -43.42%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -51.69% | -57.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.70. P/C ratio dropping 22% - sentiment shifting bullish. Call-heavy open interest (1,444,469 calls vs 649,630 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:15BULLISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 463 of results (avg 4.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 149.759.90$9.821.5%180.9018
$45.00Aug 219.009.15$9.071.7%--0.882.1K
$45.00Aug 148.859.00$8.931.7%360.8936
$46.00Aug 147.958.10$8.031.9%380.8738
$46.00Aug 77.807.95$7.881.9%--0.8921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.8011.00$10.901.8%1.6K0.872.4K
$64.00Jul 1710.5010.70$10.601.9%130.992.0K
$63.50Jul 1710.0010.20$10.102.0%--0.991.3K
$63.00Aug 2810.0010.20$10.102.0%--0.8313
$63.00Aug 219.9010.10$10.002.0%320.854.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%430.056.6K
$60.00Jul 200.050.06$0.0616.7%580.04249
$60.00Jul 220.090.10$0.1010.0%40.06179
$55.00Jul 150.100.12$0.1118.2%6410.152.3K
$57.00Jul 170.100.11$0.119.1%1.4K0.093.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 150.050.06$0.0616.7%2510.061.6K
$48.50Jul 170.050.06$0.0616.7%230.042.1K
$49.00Jul 170.070.08$0.0812.5%730.0613.4K
$51.50Jul 150.110.13$0.1216.7%3270.13898
$50.00Jul 170.120.14$0.1315.4%4320.1040.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.3010.55$10.432.4%721.0023
$43.50Jul 159.8010.05$9.932.5%661.0036
$44.00Jul 159.309.55$9.432.7%181.0030
$44.50Jul 158.809.05$8.932.8%181.0020
$45.00Jul 158.308.55$8.433.0%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 156.506.70$6.603.0%220.99--
$63.50Jul 1710.0010.20$10.102.0%--0.991.3K
$64.00Jul 1710.5010.70$10.601.9%130.992.0K
$62.50Jul 179.009.20$9.102.2%150.99763
$63.00Jul 179.509.70$9.602.1%220.983.4K

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 46.1K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.660.69$0.684.4%2.8K0.4110.0K
$53.50Jul 150.530.55$0.543.7%1.8K0.482.1K
$54.00Jul 150.320.37$0.3514.3%1.5K0.351.8K
$60.00Aug 210.930.98$0.965.2%1.5K0.2375.7K
$57.00Jul 170.100.11$0.119.1%1.4K0.093.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 280.400.44$0.429.5%2.1K0.091.1K
$50.00Jul 150.030.04$0.0425.0%1.9K0.048.8K
$64.00Aug 2110.8011.00$10.901.8%1.6K0.872.4K
$51.00Jul 150.070.09$0.0825.0%1.3K0.098.9K
$52.00Jul 170.420.45$0.446.8%1.3K0.278.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 62.8%, max 223.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7159.8%54.6%192.4%18534
$44.00Jul 15Aug 14144.4%50.8%184.3%3648
$64.00Jul 15Aug 28126.2%46.7%170.1%441
$45.00Jul 15Aug 21113.4%47.7%137.6%--2.2K
$63.00Jul 15Aug 28107.7%46.1%133.8%440
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28159.8%49.4%223.5%2.1K1.3K
$44.00Jul 15Aug 28144.4%48.2%199.7%1151
$45.00Jul 15Aug 28113.4%47.0%141.0%10164
$46.00Jul 15Aug 28100.2%45.9%118.5%--181
$47.50Jul 15Aug 2887.7%44.5%97.1%8592

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 19.00, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.10$0.90$0.109.00$60.10
$58.00$59.00Jul 29$0.11$0.89$0.118.09$58.11
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$45.00Jul 27$0.15$2.85$0.1519.00$47.85
$49.00$45.00Jul 29$0.34$3.66$0.3410.76$48.66
$44.00$43.00Aug 28$0.10$0.90$0.109.00$43.90
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$49.00$48.00Jul 27$0.12$0.88$0.127.33$48.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 19.59, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.50Jul 22$3.33$3.33$0.1719.59$49.33
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$44.00$45.00Aug 14$0.89$0.89$0.118.09$44.89
$46.50$48.00Aug 7$1.30$1.30$0.206.50$47.80
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.76$2.76$0.2411.50$56.24
$59.00$57.00Jul 22$1.82$1.82$0.1810.11$57.18
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 15Jul 17$0.0587.2%70.7%
$47.50Jul 15Jul 17$0.0587.7%65.7%
$48.00Jul 15Jul 17$0.0574.3%63.6%
$57.50Jul 15Jul 17$0.0561.5%50.5%
$63.50Jul 17Jul 24$0.0679.0%56.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 15Jul 17$0.0579.0%60.5%
$49.00Jul 15Jul 17$0.0671.4%59.2%
$49.50Jul 15Jul 17$0.0769.7%56.7%
$57.00Jul 15Jul 17$0.0860.5%50.6%
$60.50Jul 17Jul 24$0.0864.0%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 2.27% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.54$0.67$1.21$52.29$54.712.27%
$53.00Jul 15$0.84$0.44$1.28$51.72$54.282.40%
$54.00Jul 15$0.35$0.95$1.30$52.70$55.302.44%
$52.50Jul 15$1.21$0.29$1.50$51.00$54.002.81%
$54.50Jul 15$0.21$1.29$1.50$53.00$56.002.81%
$52.00Jul 15$1.61$0.19$1.80$50.20$53.803.37%
$55.00Jul 15$0.11$1.70$1.81$53.19$56.813.39%
$53.50Jul 17$0.91$1.00$1.91$51.59$55.413.58%
$53.00Jul 17$1.17$0.77$1.94$51.06$54.943.63%
$54.00Jul 17$0.68$1.28$1.96$52.04$55.963.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.28% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.07$0.08$0.15$50.85$55.65
$55.00$51.00Jul 15$0.11$0.08$0.19$50.81$55.19
$55.50$51.50Jul 15$0.07$0.12$0.19$51.31$55.69
$55.00$51.50Jul 15$0.11$0.12$0.23$51.27$55.23
$55.50$52.00Jul 15$0.07$0.19$0.26$51.74$55.76
$54.50$51.00Jul 15$0.21$0.08$0.29$50.71$54.79
$55.00$52.00Jul 15$0.11$0.19$0.30$51.70$55.30
$54.50$51.50Jul 15$0.21$0.12$0.33$51.17$54.83
$55.50$52.50Jul 15$0.07$0.29$0.36$52.14$55.86
$54.50$52.00Jul 15$0.21$0.19$0.40$51.60$54.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Jul 29$0.05$0.9519.00
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-0.04, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$64.001:2Jul 29-$0.04$2.96
$46.00$49.501:2Jul 22-$0.87$2.63
$59.00$60.001:2Jul 22-$0.05$0.95
$62.00$63.001:2Jul 22-$0.05$0.95
$59.00$60.001:2Jul 27-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.05$2.95
$59.00$56.001:2Jul 20-$0.13$2.87
$44.00$43.001:2Jul 24$0.00$1.00
$44.00$43.001:2Jul 22-$0.05$0.95
$48.00$47.001:2Jul 22-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 5.99%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.200.520.2%5.99%6.22%134
$54.00Aug 28$2.980.501.2%5.58%6.74%1490
$54.50Aug 28$2.750.482.1%5.15%7.25%4284
$54.00Aug 21$2.690.501.2%5.04%6.20%145.9K
$53.50Aug 14$2.630.520.2%4.93%5.15%3641
$55.00Aug 28$2.550.453.0%4.78%7.81%168
$54.00Aug 14$2.410.491.2%4.51%5.68%652.1K
$55.50Aug 28$2.350.434.0%4.40%8.37%152
$53.50Aug 7$2.320.520.2%4.35%4.57%48560
$55.00Aug 21$2.270.443.0%4.25%7.29%58513.4K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 29,261
Total Puts 20,376
Put/Call Ratio 0.70
Net Difference 8,885

Prior's Put/Call Breakdown

Total Calls 24,772
Total Puts 22,152
Put/Call Ratio 0.89
Net Difference 2,620

Prior 7-Day Put/Call Summary

Total Calls 1,192,622
Total Puts 774,477
Average Put/Call Ratio 0.67
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All